Stockscreener 앱 받기
38.33
0.49%
-0.1813
iShares MSCI Chile ETF 주식 (ECH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $38.95 | $38.19 | $0.76 | 379,418.0 | -0.49% |
| 2025-12-04 | $38.91 | $38.26 | $0.65 | 727,314.0 | -0.28% |
| 2025-12-03 | $38.76 | $38.42 | $0.34 | 638,403.0 | +0.86% |
| 2025-12-02 | $38.32 | $38.08 | $0.242 | 716,236.0 | +1.59% |
| 2025-12-01 | $38.17 | $37.69 | $0.479 | 527,146.0 | -0.45% |
| 2025-11-28 | $38.04 | $37.77 | $0.2713 | 858,231.0 | +0.66% |
| 2025-11-26 | $37.72 | $37.34 | $0.375 | 986,115.0 | +0.91% |
| 2025-11-25 | $37.33 | $36.61 | $0.72 | 527,865.0 | +1.80% |
| 2025-11-24 | $36.69 | $36.26 | $0.43 | 1,178,629.0 | +0.74% |
| 2025-11-21 | $36.50 | $35.99 | $0.51 | 716,107.0 | -0.68% |
| 2025-11-20 | $37.68 | $36.50 | $1.18 | 1,539,147.0 | -1.40% |
| 2025-11-19 | $37.76 | $36.89 | $0.87 | 639,499.0 | +0.76% |
| 2025-11-18 | $36.91 | $36.32 | $0.5899 | 1,184,253.0 | -1.29% |
| 2025-11-17 | $37.92 | $36.99 | $0.925 | 2,249,864.0 | +2.58% |
| 2025-11-14 | $36.53 | $35.77 | $0.76 | 929,168.0 | -0.93% |
| 2025-11-13 | $37.57 | $36.54 | $1.03 | 1,849,782.0 | -1.48% |
| 2025-11-12 | $37.42 | $36.88 | $0.54 | 2,147,219.0 | +2.08% |
| 2025-11-11 | $36.70 | $35.92 | $0.78 | 3,055,304.0 | +0.55% |
| 2025-11-10 | $36.37 | $35.96 | $0.41 | 495,210.0 | +1.40% |
| 2025-11-07 | $35.85 | $35.17 | $0.68 | 446,696.0 | +1.56% |
| 2025-11-06 | $35.49 | $35.13 | $0.36 | 1,121,835.0 | -0.14% |
| 2025-11-05 | $35.37 | $34.61 | $0.76 | 850,932.0 | +2.32% |
iShares MSCI Chile ETF 주식 (ECH) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Chile ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Chile ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.95 | $37.69 | $1.26 | 2,988,517.0 | +1.22% |
| 2025-11 | $38.04 | $34.50 | $3.54 | 22,980,830.0 | +7.19% |
| 2025-10 | $35.43 | $31.48 | $3.95 | 12,824,864.0 | +7.16% |
| 2025-09 | $34.11 | $32.27 | $1.84 | 9,145,268.0 | +0.46% |
| 2025-08 | $33.12 | $29.92 | $3.20 | 9,051,537.0 | +9.99% |
| 2025-07 | $31.97 | $29.28 | $2.69 | 6,022,440.0 | -5.15% |
| 2025-06 | $32.73 | $29.64 | $3.10 | 9,054,907.0 | -0.16% |
| 2025-05 | $33.26 | $31.02 | $2.24 | 9,282,461.0 | +1.19% |
| 2025-04 | $31.85 | $26.32 | $5.53 | 9,944,646.0 | +4.39% |
| 2025-03 | $31.06 | $28.29 | $2.77 | 6,700,989.0 | +4.19% |
| 2025-02 | $29.36 | $26.80 | $2.56 | 6,077,192.0 | +4.72% |
| 2025-01 | $27.84 | $24.43 | $3.41 | 5,769,440.0 | +9.15% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $24.79 | $1.36 | 6,171,752.0 | -1.22% |
| 2024-11 | $26.34 | $24.81 | $1.53 | 4,993,044.0 | -0.90% |
| 2024-10 | $27.37 | $25.41 | $1.96 | 4,855,683.0 | -6.23% |
| 2024-09 | $27.82 | $24.71 | $3.11 | 3,601,055.0 | +2.33% |
| 2024-08 | $27.14 | $23.79 | $3.35 | 4,438,727.0 | +2.50% |
| 2024-07 | $27.50 | $25.30 | $2.20 | 4,779,417.0 | +0.54% |
| 2024-06 | $28.64 | $25.50 | $3.14 | 5,532,372.0 | -8.36% |
| 2024-05 | $29.57 | $26.51 | $3.06 | 7,169,616.0 | +5.73% |
| 2024-04 | $27.99 | $25.55 | $2.44 | 5,313,096.0 | +0.49% |
| 2024-03 | $27.36 | $25.06 | $2.30 | 5,161,145.0 | +0.91% |
| 2024-02 | $26.50 | $24.44 | $2.06 | 4,742,611.0 | +3.54% |
| 2024-01 | $28.06 | $25.15 | $2.91 | 9,059,690.0 | -9.85% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.68 | $26.47 | $2.21 | 10,339,639.0 | +4.99% |
| 2023-11 | $27.01 | $24.18 | $2.83 | 7,978,155.0 | +10.94% |
| 2023-10 | $26.20 | $23.67 | $2.53 | 10,264,611.0 | -7.52% |
| 2023-09 | $28.79 | $25.23 | $3.55 | 17,094,865.0 | -7.09% |
| 2023-08 | $31.00 | $28.09 | $2.91 | 14,244,690.0 | -8.95% |
| 2023-07 | $32.06 | $29.00 | $3.06 | 14,167,203.0 | +6.10% |
| 2023-06 | $30.19 | $28.20 | $1.99 | 6,610,771.0 | +3.26% |
| 2023-05 | $30.55 | $27.58 | $2.97 | 11,719,537.0 | -0.53% |
| 2023-04 | $29.72 | $27.23 | $2.49 | 24,857,783.0 | -1.29% |
| 2023-03 | $29.49 | $26.51 | $2.98 | 33,602,828.0 | +2.38% |
| 2023-02 | $30.14 | $27.77 | $2.37 | 14,282,078.0 | -3.93% |
| 2023-01 | $29.32 | $25.10 | $4.22 | 9,497,176.0 | +8.01% |
0.05%
자본화:
|
볼륨(24시간):